SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforFebruary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C002350002020-02-20 12:10PM EST2020-03-20100.0598.8599.310.00-228868.31%
SPY200331C002350002019-11-08 1:57PM EST2020-03-3174.1982.5382.900.00-1950.00%
SPY200417C002350002020-01-28 3:12PM EST2020-04-1799.5598.8099.48+6.45+6.93%1052.52%
SPY200619C002350002019-12-26 12:40PM EST2020-06-1988.9297.6798.060.00-23900.00%
SPY200630C002350002020-02-20 1:12PM EST2020-06-30102.0998.9399.750.00-281635.93%
SPY200717C002350002020-02-10 12:05AM EST2020-07-1797.6698.9299.890.00--034.51%
SPY200918C002350002020-01-31 3:58PM EST2020-09-1888.4299.12100.330.00-3030.59%
SPY201218C002350002019-12-31 1:38PM EST2020-12-1889.1088.7490.270.00-100.00%
SPY201231C002350002020-01-21 10:11AM EST2020-12-3198.34103.54105.550.00--036.09%
SPY210115C002350002020-01-28 3:30PM EST2021-01-1594.6398.90101.490.00-1027.44%
SPY210319C002350002020-02-19 1:15PM EST2021-03-19105.5698.99102.080.00-11526.35%
SPY210618C002350002019-06-28 10:02AM EST2021-06-1865.5572.9974.370.00--00.00%
SPY211217C002350002020-02-05 11:35AM EST2021-12-17100.80100.08103.360.00-2022.03%
SPY220121C002350002020-02-05 11:17AM EST2022-01-2199.91100.37103.810.00-1022.05%
SPY221216C002350002020-01-15 3:55PM EST2022-12-1696.35105.12109.280.00-1223.13%
PutsforFebruary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320P002350002020-02-21 4:00PM EST2020-03-200.060.050.06+0.02+50.00%5,04614,40950.00%
SPY200331P002350002020-02-21 11:44AM EST2020-03-310.070.070.08-0.02-22.22%5972,02743.46%
SPY200417P002350002020-02-21 3:59PM EST2020-04-170.160.140.16+0.01+6.67%2913,02739.36%
SPY200515P002350002020-02-21 11:15AM EST2020-05-150.290.290.30+0.04+16.00%264,31934.94%
SPY200619P002350002020-02-21 2:46PM EST2020-06-190.500.450.47+0.08+19.05%612,82031.40%
SPY200630P002350002020-02-21 12:58PM EST2020-06-300.520.510.54+0.10+23.81%24,16930.73%
SPY200717P002350002020-02-21 1:34PM EST2020-07-170.660.610.64+0.06+10.00%1002829.72%
SPY200918P002350002020-02-20 11:16AM EST2020-09-181.101.101.150.00-777627.70%
SPY200930P002350002020-02-14 10:54AM EST2020-09-301.101.201.250.00-20027.39%
SPY201016P002350002020-02-21 3:26PM EST2020-10-161.471.351.41+0.30+25.64%461627.12%
SPY201120P002350002020-02-19 10:53AM EST2020-11-201.471.731.810.00-1266626.72%
SPY201218P002350002020-02-21 1:55PM EST2020-12-182.101.982.05+0.18+9.37%1357,34426.18%
SPY201231P002350002020-02-20 11:56AM EST2020-12-311.992.072.140.00-12524725.89%
SPY210115P002350002020-02-21 2:20PM EST2021-01-152.312.152.26+0.37+19.07%19,13825.62%
SPY210319P002350002020-02-20 3:46PM EST2021-03-192.892.802.92+0.33+12.89%13,16924.99%
SPY210618P002350002020-02-19 11:21AM EST2021-06-183.203.663.890.00-501,53024.29%
SPY210917P002350002020-01-27 11:18AM EST2021-09-175.604.544.790.00-50023.64%
SPY211217P002350002020-02-21 12:32PM EST2021-12-175.645.465.73+0.35+6.62%21,26523.19%
SPY220121P002350002020-02-11 9:37AM EST2022-01-215.365.656.220.00-2023.19%
SPY221216P002350002020-02-18 10:30AM EST2022-12-168.478.849.510.00-185222.11%